Volt/voltron/data/SLB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	19.5	19.65999984741211	18.899999618530273	19.479999542236328	18.9050235748291	16738200
3	2020-07-27	19.700000762939453	19.729999542236328	19.139999389648438	19.68000030517578	19.099117279052734	15020100
4	2020-07-28	19.489999771118164	19.600000381469727	18.989999771118164	19.149999618530273	18.58476448059082	14551100
5	2020-07-29	19.100000381469727	19.479999542236328	18.950000762939453	19.43000030517578	18.85650062561035	7444900
6	2020-07-30	19.049999237060547	19.15999984741211	18.200000762939453	18.440000534057617	17.895719528198242	15563300
7	2020-07-31	18.110000610351562	18.559999465942383	17.920000076293945	18.139999389648438	17.60457420349121	15338900
8	2020-08-03	18.100000381469727	18.969999313354492	17.8700008392334	18.719999313354492	18.16745376586914	9618800
9	2020-08-04	18.68000030517578	19.360000610351562	18.600000381469727	19.229999542236328	18.66240119934082	10141800
10	2020-08-05	19.65999984741211	19.950000762939453	19.3700008392334	19.5	18.924434661865234	9127500
11	2020-08-06	19.450000762939453	19.690000534057617	19.209999084472656	19.31999969482422	18.749746322631836	6751100
12	2020-08-07	19.190000534057617	19.649999618530273	19.020000457763672	19.6299991607666	19.050594329833984	7084800
13	2020-08-10	19.559999465942383	20.389999389648438	19.479999542236328	20.219999313354492	19.623180389404297	11555800
14	2020-08-11	20.860000610351562	21.270000457763672	20.190000534057617	20.299999237060547	19.700820922851562	12373700
15	2020-08-12	20.65999984741211	20.760000228881836	19.809999465942383	20.360000610351562	19.759050369262695	14560900
16	2020-08-13	20.290000915527344	20.290000915527344	19.729999542236328	19.8700008392334	19.283512115478516	8551500
17	2020-08-14	19.670000076293945	20.170000076293945	19.59000015258789	20.06999969482422	19.477609634399414	7290300
18	2020-08-17	19.950000762939453	20.239999771118164	19.860000610351562	20.010000228881836	19.419382095336914	8658100
19	2020-08-18	19.860000610351562	20.149999618530273	19.68000030517578	19.770000457763672	19.186464309692383	7845500
20	2020-08-19	19.739999771118164	20.1299991607666	19.6299991607666	19.719999313354492	19.137941360473633	8055100
21	2020-08-20	19.389999389648438	19.579999923706055	18.770000457763672	18.770000457763672	18.215980529785156	10240700
22	2020-08-21	18.549999237060547	18.700000762939453	18.3700008392334	18.579999923706055	18.03158950805664	8913900
23	2020-08-24	18.719999313354492	19.729999542236328	18.670000076293945	19.549999237060547	18.972957611083984	8702700
24	2020-08-25	19.969999313354492	19.979999542236328	19.110000610351562	19.260000228881836	18.691516876220703	11012500
25	2020-08-26	19.229999542236328	19.270000457763672	18.639999389648438	18.670000076293945	18.118932723999023	7982000
26	2020-08-27	18.75	18.8700008392334	18.440000534057617	18.700000762939453	18.148046493530273	8549000
27	2020-08-28	18.799999237060547	19.459999084472656	18.770000457763672	19.420000076293945	18.846792221069336	12613700
28	2020-08-31	19.5	19.540000915527344	18.940000534057617	19.010000228881836	18.448896408081055	13596300
29	2020-09-01	18.520000457763672	18.920000076293945	18.459999084472656	18.6299991607666	18.199783325195312	9446800
30	2020-09-02	18.530000686645508	18.790000915527344	18.360000610351562	18.770000457763672	18.336551666259766	10875100
31	2020-09-03	18.770000457763672	19.559999465942383	18.670000076293945	19.1200008392334	18.678466796875	16863200
32	2020-09-04	19.350000381469727	19.68000030517578	18.889999389648438	19.309999465942383	18.86408042907715	15384300
33	2020-09-08	18.899999618530273	19.020000457763672	17.93000030517578	18.3799991607666	17.955554962158203	15677400
34	2020-09-09	18.479999542236328	18.739999771118164	18.3700008392334	18.610000610351562	18.18024444580078	9925300
35	2020-09-10	18.649999618530273	18.649999618530273	17.639999389648438	17.709999084472656	17.301025390625	16190800
36	2020-09-11	17.760000228881836	17.969999313354492	17.489999771118164	17.8700008392334	17.45733642578125	8634200
37	2020-09-14	17.889999389648438	18.209999084472656	17.639999389648438	18.030000686645508	17.6136417388916	9913100
38	2020-09-15	18.06999969482422	18.450000762939453	17.969999313354492	18.200000762939453	17.779712677001953	10611400
39	2020-09-16	18.540000915527344	19.389999389648438	18.219999313354492	19.18000030517578	18.737083435058594	14177400
40	2020-09-17	18.809999465942383	19.1299991607666	18.450000762939453	19.079999923706055	18.639392852783203	11677400
41	2020-09-18	18.790000915527344	19.34000015258789	18.520000457763672	18.729999542236328	18.297473907470703	19118700
42	2020-09-21	18.100000381469727	18.190000534057617	17.09000015258789	17.270000457763672	16.871191024780273	16106800
43	2020-09-22	17.40999984741211	17.739999771118164	17.170000076293945	17.329999923706055	16.9298038482666	8862700
44	2020-09-23	17.280000686645508	17.6200008392334	16.59000015258789	16.610000610351562	16.22643280029297	10684200
45	2020-09-24	16.34000015258789	17.079999923706055	15.930000305175781	16.6200008392334	16.2362003326416	17772300
46	2020-09-25	16.280000686645508	16.40999984741211	15.819999694824219	15.920000076293945	15.552364349365234	16290200
47	2020-09-28	16.360000610351562	16.850000381469727	16.260000228881836	16.450000762939453	16.070127487182617	11912400
48	2020-09-29	16.350000381469727	16.399999618530273	15.470000267028809	15.600000381469727	15.239755630493164	15827200
49	2020-09-30	15.8100004196167	16.020000457763672	15.420000076293945	15.5600004196167	15.200678825378418	15527200
50	2020-10-01	15.359999656677246	15.529999732971191	14.880000114440918	15.010000228881836	14.663379669189453	17901600
51	2020-10-02	14.569999694824219	15.729999542236328	14.520000457763672	15.569999694824219	15.210447311401367	14625800
52	2020-10-05	15.770000457763672	16.1299991607666	15.630000114440918	16.06999969482422	15.69890022277832	12192000
53	2020-10-06	16.440000534057617	16.559999465942383	15.640000343322754	15.670000076293945	15.308138847351074	13187300
54	2020-10-07	15.720000267028809	16.030000686645508	15.579999923706055	15.949999809265137	15.581670761108398	10374000
55	2020-10-08	16.1200008392334	16.440000534057617	15.9399995803833	16.43000030517578	16.050586700439453	10855600
56	2020-10-09	16.579999923706055	16.600000381469727	16.049999237060547	16.229999542236328	15.855205535888672	11704100
57	2020-10-12	16.030000686645508	16.200000762939453	15.760000228881836	16.1200008392334	15.747747421264648	12381400
58	2020-10-13	15.960000038146973	16.139999389648438	15.520000457763672	15.729999542236328	15.366751670837402	14015000
59	2020-10-14	15.75	16.510000228881836	15.739999771118164	15.949999809265137	15.581670761108398	15875200
60	2020-10-15	15.75	16.440000534057617	15.550000190734863	16.420000076293945	16.04081916809082	15709600
61	2020-10-16	15.619999885559082	16.260000228881836	14.899999618530273	14.970000267028809	14.624303817749023	39866400
62	2020-10-19	15.15999984741211	15.4399995803833	14.90999984741211	15.010000228881836	14.663379669189453	18285500
63	2020-10-20	15.239999771118164	15.649999618530273	15.180000305175781	15.489999771118164	15.132293701171875	20802200
64	2020-10-21	15.359999656677246	15.59000015258789	14.979999542236328	15.010000228881836	14.663379669189453	18537500
65	2020-10-22	15.0600004196167	15.420000076293945	14.90999984741211	15.300000190734863	14.94668197631836	15937500
66	2020-10-23	15.460000038146973	15.779999732971191	15.170000076293945	15.399999618530273	15.044373512268066	13862100
67	2020-10-26	15.149999618530273	15.260000228881836	14.859999656677246	15.170000076293945	14.819684982299805	17382400
68	2020-10-27	15.109999656677246	15.229999542236328	14.75	15.09000015258789	14.741531372070312	14749700
69	2020-10-28	14.5	14.75	14.149999618530273	14.180000305175781	13.852546691894531	18198000
70	2020-10-29	13.899999618530273	14.489999771118164	13.699999809265137	14.449999809265137	14.116312026977539	16151800
71	2020-10-30	14.40999984741211	14.960000038146973	14.319999694824219	14.9399995803833	14.594995498657227	17496700
72	2020-11-02	15.119999885559082	15.800000190734863	14.779999732971191	15.579999923706055	15.220215797424316	18490900
73	2020-11-03	15.920000076293945	16.049999237060547	15.5600004196167	15.760000228881836	15.3960599899292	13028200
74	2020-11-04	15.699999809265137	16.200000762939453	15.069999694824219	15.970000267028809	15.601210594177246	17689400
75	2020-11-05	15.899999618530273	16.1299991607666	15.5	15.520000457763672	15.161602973937988	15004600
76	2020-11-06	15.489999771118164	15.829999923706055	15.140000343322754	15.220000267028809	14.8685302734375	10324200
77	2020-11-09	17.020000457763672	18.760000228881836	16.93000030517578	18.25	17.82855987548828	31835600
78	2020-11-10	18.770000457763672	18.90999984741211	18.0	18.309999465942383	17.88717269897461	19098500
79	2020-11-11	18.5	18.510000228881836	17.399999618530273	17.709999084472656	17.301025390625	16402100
80	2020-11-12	17.350000381469727	17.8799991607666	17.15999984741211	17.299999237060547	16.900497436523438	10762200
81	2020-11-13	17.440000534057617	18.110000610351562	17.420000076293945	18.0	17.584333419799805	9321400
82	2020-11-16	18.889999389648438	20.049999237060547	18.559999465942383	20.040000915527344	19.577224731445312	23092800
83	2020-11-17	19.440000534057617	20.100000381469727	19.270000457763672	20.09000015258789	19.626068115234375	13972500
84	2020-11-18	20.18000030517578	20.56999969482422	19.920000076293945	19.969999313354492	19.508838653564453	15408300
85	2020-11-19	19.690000534057617	20.5	19.549999237060547	20.459999084472656	19.987524032592773	11924300
86	2020-11-20	20.360000610351562	20.5	19.979999542236328	20.209999084472656	19.743295669555664	10300900
87	2020-11-23	20.600000381469727	21.649999618530273	20.450000762939453	21.610000610351562	21.1109676361084	14791600
88	2020-11-24	22.440000534057617	22.5	21.920000076293945	22.229999542236328	21.71664810180664	20774100
89	2020-11-25	21.729999542236328	22.309999465942383	21.65999984741211	22.100000381469727	21.58965492248535	12188700
90	2020-11-27	21.969999313354492	22.110000610351562	21.709999084472656	21.8799991607666	21.374732971191406	6550900
91	2020-11-30	21.959999084472656	21.979999542236328	20.780000686645508	20.790000915527344	20.309904098510742	21516100
92	2020-12-01	21.3700008392334	21.579999923706055	20.8700008392334	21.06999969482422	20.707942962646484	12717300
93	2020-12-02	20.950000762939453	22.06999969482422	20.8700008392334	21.639999389648438	21.26814842224121	9741900
94	2020-12-03	21.850000381469727	22.440000534057617	21.739999771118164	22.06999969482422	21.69076156616211	12517400
95	2020-12-04	22.559999465942383	23.5	22.459999084472656	23.450000762939453	23.047048568725586	16201300
96	2020-12-07	23.299999237060547	23.360000610351562	22.709999084472656	22.829999923706055	22.437700271606445	10067500
97	2020-12-08	22.5	23.299999237060547	22.440000534057617	23.229999542236328	22.830827713012695	8064600
98	2020-12-09	23.299999237060547	23.790000915527344	22.969999313354492	23.3700008392334	22.96842384338379	15063300
99	2020-12-10	22.469999313354492	23.889999389648438	22.219999313354492	23.3799991607666	22.97825050354004	13977800
100	2020-12-11	23.1299991607666	23.190000534057617	22.479999542236328	22.940000534057617	22.54581069946289	14589200
101	2020-12-14	23.309999465942383	23.399999618530273	21.989999771118164	22.18000030517578	21.798871994018555	11809700
102	2020-12-15	22.459999084472656	23.06999969482422	22.239999771118164	22.969999313354492	22.57529640197754	12686700
103	2020-12-16	22.920000076293945	23.06999969482422	22.450000762939453	22.84000015258789	22.44753074645996	11062700
104	2020-12-17	22.989999771118164	23.1200008392334	22.65999984741211	22.93000030517578	22.535982131958008	8481200
105	2020-12-18	22.850000381469727	22.959999084472656	22.239999771118164	22.309999465942383	21.926633834838867	20038600
106	2020-12-21	21.40999984741211	21.979999542236328	21.079999923706055	21.780000686645508	21.405744552612305	10778300
107	2020-12-22	21.780000686645508	21.81999969482422	21.239999771118164	21.360000610351562	20.992961883544922	17182900
108	2020-12-23	21.5	22.299999237060547	21.450000762939453	21.920000076293945	21.543338775634766	9474500
109	2020-12-24	21.979999542236328	21.989999771118164	21.459999084472656	21.639999389648438	21.26814842224121	3664900
110	2020-12-28	21.610000610351562	22.030000686645508	21.459999084472656	21.56999969482422	21.199352264404297	6461100
111	2020-12-29	21.709999084472656	21.770000457763672	21.1299991607666	21.3799991607666	21.012617111206055	7140300
112	2020-12-30	21.420000076293945	21.979999542236328	21.290000915527344	21.8799991607666	21.504024505615234	7077100
113	2020-12-31	21.469999313354492	21.969999313354492	21.440000534057617	21.829999923706055	21.454885482788086	7844300
114	2021-01-04	22.079999923706055	22.3799991607666	21.59000015258789	21.950000762939453	21.572824478149414	8743400
115	2021-01-05	22.219999313354492	23.809999465942383	22.209999084472656	23.1299991607666	22.732545852661133	16256600
116	2021-01-06	23.959999084472656	25.030000686645508	23.709999084472656	24.40999984741211	23.990550994873047	19456300
117	2021-01-07	24.540000915527344	25.469999313354492	24.469999313354492	24.8799991607666	24.45247459411621	14502400
118	2021-01-08	25.0	25.3700008392334	24.479999542236328	24.84000015258789	24.413164138793945	11951900
119	2021-01-11	24.200000762939453	25.1200008392334	24.049999237060547	24.989999771118164	24.560583114624023	16877000
120	2021-01-12	25.5	26.729999542236328	25.170000076293945	26.139999389648438	25.690824508666992	20803200
121	2021-01-13	26.18000030517578	26.450000762939453	25.25	25.459999084472656	25.02250862121582	11276800
122	2021-01-14	25.530000686645508	26.3799991607666	25.450000762939453	25.959999084472656	25.513916015625	10285800
123	2021-01-15	25.450000762939453	25.690000534057617	24.639999389648438	24.90999984741211	24.481958389282227	13449000
124	2021-01-19	25.200000762939453	25.899999618530273	25.110000610351562	25.420000076293945	24.983198165893555	21249400
125	2021-01-20	25.549999237060547	25.68000030517578	24.920000076293945	25.350000381469727	24.914400100708008	10571800
126	2021-01-21	25.1200008392334	25.329999923706055	23.950000762939453	24.190000534057617	23.774333953857422	21086200
127	2021-01-22	23.709999084472656	24.530000686645508	23.450000762939453	24.40999984741211	23.990550994873047	13559500
128	2021-01-25	24.3700008392334	24.3700008392334	23.209999084472656	23.739999771118164	23.33206558227539	15541000
129	2021-01-26	24.06999969482422	24.389999389648438	22.729999542236328	22.739999771118164	22.3492488861084	20225800
130	2021-01-27	22.450000762939453	22.6200008392334	21.229999542236328	21.809999465942383	21.435226440429688	17044000
131	2021-01-28	22.1200008392334	22.950000762939453	21.969999313354492	22.639999389648438	22.250965118408203	12418200
132	2021-01-29	22.399999618530273	22.829999923706055	22.0	22.209999084472656	21.828353881835938	15573600
133	2021-02-01	22.5	22.579999923706055	21.799999237060547	22.15999984741211	21.77921485900879	10081500
134	2021-02-02	22.75	23.09000015258789	22.350000381469727	22.510000228881836	22.123201370239258	11058000
135	2021-02-03	22.700000762939453	24.25	22.639999389648438	24.18000030517578	23.764501571655273	15843700
136	2021-02-04	24.34000015258789	24.950000762939453	23.739999771118164	24.809999465942383	24.383676528930664	12894700
137	2021-02-05	25.229999542236328	25.649999618530273	24.860000610351562	25.010000228881836	24.580242156982422	11370200
138	2021-02-08	25.450000762939453	26.170000076293945	25.34000015258789	25.989999771118164	25.54340171813965	11496300
139	2021-02-09	25.75	26.299999237060547	25.43000030517578	26.0	25.55323028564453	10799800
140	2021-02-10	26.239999771118164	26.729999542236328	25.969999313354492	26.6200008392334	26.162578582763672	11602000
141	2021-02-11	26.389999389648438	26.780000686645508	25.940000534057617	26.3700008392334	25.916872024536133	9773300
142	2021-02-12	26.059999465942383	26.790000915527344	25.950000762939453	26.770000457763672	26.309999465942383	9063400
143	2021-02-16	27.0	27.549999237060547	26.799999237060547	26.809999465942383	26.472925186157227	14337900
144	2021-02-17	27.149999618530273	27.149999618530273	26.350000381469727	26.8700008392334	26.53217124938965	11554300
145	2021-02-18	26.600000381469727	26.739999771118164	25.549999237060547	25.579999923706055	25.25838851928711	11173100
146	2021-02-19	25.639999389648438	26.440000534057617	25.559999465942383	26.1200008392334	25.791601181030273	10063700
147	2021-02-22	26.0	28.18000030517578	25.979999542236328	27.540000915527344	27.19374656677246	13964700
148	2021-02-23	27.760000228881836	27.899999618530273	26.389999389648438	27.739999771118164	27.391233444213867	13549000
149	2021-02-24	28.079999923706055	29.68000030517578	27.770000457763672	29.40999984741211	29.04023551940918	21674000
150	2021-02-25	29.399999618530273	29.8700008392334	28.200000762939453	28.510000228881836	28.151552200317383	20387400
151	2021-02-26	27.81999969482422	28.350000381469727	26.540000915527344	27.90999984741211	27.55909538269043	22478700
152	2021-03-01	28.760000228881836	29.100000381469727	28.3700008392334	28.719999313354492	28.358909606933594	17121600
153	2021-03-02	28.75	29.200000762939453	28.1200008392334	28.139999389648438	27.786203384399414	13582700
154	2021-03-03	28.34000015258789	29.020000457763672	28.31999969482422	28.3700008392334	28.0133113861084	20695600
155	2021-03-04	28.700000762939453	29.309999465942383	27.670000076293945	28.579999923706055	28.220670700073242	21586700
156	2021-03-05	29.670000076293945	29.709999084472656	27.90999984741211	29.06999969482422	28.704509735107422	26809000
157	2021-03-08	29.360000610351562	30.06999969482422	28.799999237060547	29.709999084472656	29.336463928222656	14971200
158	2021-03-09	29.790000915527344	29.979999542236328	28.959999084472656	29.350000381469727	28.980989456176758	20585200
159	2021-03-10	29.34000015258789	30.06999969482422	29.0	29.950000762939453	29.57344627380371	18685600
160	2021-03-11	30.079999923706055	30.40999984741211	29.329999923706055	29.399999618530273	29.03036117553711	13239500
161	2021-03-12	29.420000076293945	29.600000381469727	28.8799991607666	29.010000228881836	28.645265579223633	12829500
162	2021-03-15	29.149999618530273	29.489999771118164	28.65999984741211	29.1200008392334	28.753883361816406	7888000
163	2021-03-16	28.739999771118164	28.790000915527344	27.829999923706055	28.059999465942383	27.70720863342285	11347200
164	2021-03-17	27.829999923706055	28.420000076293945	27.56999969482422	28.309999465942383	27.954063415527344	11302800
165	2021-03-18	28.010000228881836	28.799999237060547	27.170000076293945	27.25	26.907392501831055	14585300
166	2021-03-19	27.260000228881836	27.600000381469727	26.829999923706055	27.049999237060547	26.70990562438965	22577500
167	2021-03-22	27.049999237060547	27.8700008392334	26.75	27.649999618530273	27.3023624420166	19700200
168	2021-03-23	26.979999542236328	27.790000915527344	26.479999542236328	26.670000076293945	26.334686279296875	14459000
169	2021-03-24	27.280000686645508	28.0	27.15999984741211	27.420000076293945	27.075254440307617	13642400
170	2021-03-25	26.770000457763672	27.530000686645508	26.190000534057617	27.399999618530273	27.055505752563477	14595800
171	2021-03-26	27.84000015258789	28.350000381469727	27.600000381469727	28.309999465942383	27.954063415527344	11722600
172	2021-03-29	28.229999542236328	28.520000457763672	27.489999771118164	27.700000762939453	27.351736068725586	11397400
173	2021-03-30	27.3799991607666	27.790000915527344	27.139999389648438	27.219999313354492	26.877769470214844	11439700
174	2021-03-31	27.219999313354492	27.3799991607666	26.90999984741211	27.190000534057617	26.848148345947266	11046300
175	2021-04-01	27.450000762939453	28.139999389648438	27.110000610351562	28.100000381469727	27.746706008911133	10463300
176	2021-04-05	28.280000686645508	28.299999237060547	27.350000381469727	27.549999237060547	27.20362091064453	9880900
177	2021-04-06	27.610000610351562	28.34000015258789	27.389999389648438	27.440000534057617	27.09500503540039	9306600
178	2021-04-07	27.510000228881836	27.700000762939453	27.149999618530273	27.350000381469727	27.006135940551758	7973300
179	2021-04-08	27.0	27.18000030517578	26.440000534057617	27.059999465942383	26.71978187561035	10548700
180	2021-04-09	27.110000610351562	27.229999542236328	26.420000076293945	26.760000228881836	26.423553466796875	8624800
181	2021-04-12	26.8700008392334	27.100000381469727	26.31999969482422	26.540000915527344	26.20631980895996	10969200
182	2021-04-13	26.239999771118164	26.469999313354492	25.860000610351562	26.040000915527344	25.71260643005371	13688500
183	2021-04-14	26.260000228881836	27.780000686645508	26.260000228881836	27.309999465942383	26.966636657714844	14755400
184	2021-04-15	27.209999084472656	27.360000610351562	26.56999969482422	26.65999984741211	26.324810028076172	9107100
185	2021-04-16	26.889999389648438	26.959999084472656	26.25	26.290000915527344	25.959463119506836	9234300
186	2021-04-19	26.389999389648438	26.780000686645508	26.25	26.530000686645508	26.19644546508789	7711200
187	2021-04-20	26.15999984741211	26.329999923706055	25.020000457763672	25.25	24.932538986206055	12657300
188	2021-04-21	24.75	25.790000915527344	24.520000457763672	25.729999542236328	25.406503677368164	13113300
189	2021-04-22	25.700000762939453	25.770000457763672	25.200000762939453	25.25	24.932538986206055	16091800
190	2021-04-23	24.809999465942383	25.979999542236328	24.56999969482422	25.709999084472656	25.38675308227539	12875200
191	2021-04-26	25.860000610351562	26.68000030517578	25.75	26.3700008392334	26.038455963134766	13934000
192	2021-04-27	26.399999618530273	26.610000610351562	25.649999618530273	26.18000030517578	25.850845336914062	13033500
193	2021-04-28	26.3700008392334	27.489999771118164	26.15999984741211	27.360000610351562	27.016010284423828	10643900
194	2021-04-29	27.719999313354492	28.09000015258789	27.270000457763672	27.81999969482422	27.470226287841797	13827900
195	2021-04-30	27.479999542236328	27.809999465942383	26.959999084472656	27.049999237060547	26.70990562438965	13237300
196	2021-05-03	27.530000686645508	28.5	27.479999542236328	28.219999313354492	27.865196228027344	12395600
197	2021-05-04	28.239999771118164	28.68000030517578	27.829999923706055	28.389999389648438	28.03306007385254	15195400
198	2021-05-05	28.770000457763672	30.350000381469727	28.56999969482422	30.34000015258789	29.95854377746582	22805400
199	2021-05-06	30.229999542236328	30.770000457763672	29.6200008392334	30.729999542236328	30.343639373779297	15034800
200	2021-05-07	30.290000915527344	32.0	30.190000534057617	31.889999389648438	31.48905372619629	16483400
201	2021-05-10	32.220001220703125	32.869998931884766	31.610000610351562	31.6299991607666	31.232324600219727	16905900
202	2021-05-11	30.93000030517578	31.56999969482422	30.639999389648438	31.260000228881836	30.86697769165039	18232800
203	2021-05-12	31.350000381469727	32.63999938964844	31.25	32.099998474121094	31.696413040161133	23375400
204	2021-05-13	31.68000030517578	32.470001220703125	31.31999969482422	31.760000228881836	31.360689163208008	16385800
205	2021-05-14	32.2400016784668	32.97999954223633	32.189998626708984	32.810001373291016	32.39748764038086	11637200
206	2021-05-17	32.529998779296875	34.099998474121094	32.400001525878906	34.04999923706055	33.62189483642578	14531300
207	2021-05-18	34.119998931884766	34.33000183105469	33.0099983215332	33.06999969482422	32.65421676635742	12438600
208	2021-05-19	32.400001525878906	32.52000045776367	31.65999984741211	32.0	31.597671508789062	13633600
209	2021-05-20	31.989999771118164	32.0	31.200000762939453	31.770000457763672	31.370563507080078	12478300
210	2021-05-21	32.27000045776367	32.459999084472656	31.860000610351562	31.950000762939453	31.548301696777344	8573800
211	2021-05-24	32.130001068115234	32.130001068115234	31.559999465942383	31.700000762939453	31.30144500732422	9755900
212	2021-05-25	31.6299991607666	31.809999465942383	31.079999923706055	31.239999771118164	30.847227096557617	10064400
213	2021-05-26	31.1299991607666	31.84000015258789	30.969999313354492	31.549999237060547	31.153331756591797	9358100
214	2021-05-27	31.81999969482422	32.029998779296875	31.309999465942383	31.34000015258789	30.94597053527832	14893200
215	2021-05-28	31.639999389648438	31.649999618530273	31.09000015258789	31.329999923706055	30.93609619140625	8307800
216	2021-06-01	31.959999084472656	33.09000015258789	31.950000762939453	32.93000030517578	32.64623260498047	15701900
217	2021-06-02	33.38999938964844	35.599998474121094	32.709999084472656	35.459999084472656	35.1544303894043	28422100
218	2021-06-03	35.25	36.58000183105469	35.20000076293945	36.52000045776367	36.205299377441406	19992700
219	2021-06-04	36.61000061035156	36.869998931884766	35.56999969482422	36.41999816894531	36.10615539550781	13756400
220	2021-06-07	36.52000045776367	36.779998779296875	35.65999984741211	35.83000183105469	35.521244049072266	10082500
221	2021-06-08	35.59000015258789	36.209999084472656	35.220001220703125	35.900001525878906	35.590641021728516	12822000
222	2021-06-09	35.90999984741211	36.13999938964844	35.4900016784668	35.7599983215332	35.45184326171875	9229900
223	2021-06-10	36.15999984741211	36.22999954223633	34.7400016784668	34.939998626708984	34.638912200927734	11364300
224	2021-06-11	35.380001068115234	35.65999984741211	34.7599983215332	34.88999938964844	34.58934020996094	7243600
225	2021-06-14	34.869998931884766	35.16999816894531	33.7599983215332	34.04999923706055	33.75657653808594	10015500
226	2021-06-15	34.060001373291016	34.720001220703125	34.0	34.189998626708984	33.8953742980957	9834000
227	2021-06-16	33.849998474121094	34.65999984741211	33.529998779296875	34.040000915527344	33.746665954589844	10924400
228	2021-06-17	33.970001220703125	34.2599983215332	31.889999389648438	32.470001220703125	32.19020080566406	14511300
229	2021-06-18	31.790000915527344	32.09000015258789	31.280000686645508	31.290000915527344	31.02036476135254	24774200
230	2021-06-21	31.75	33.2400016784668	31.670000076293945	33.119998931884766	32.8345947265625	11198400
231	2021-06-22	32.84000015258789	33.36000061035156	32.630001068115234	33.02000045776367	32.73545837402344	7675200
232	2021-06-23	33.54999923706055	34.08000183105469	32.869998931884766	32.880001068115234	32.59666061401367	8113100
233	2021-06-24	33.04999923706055	33.349998474121094	32.529998779296875	33.2599983215332	32.973388671875	6238300
234	2021-06-25	33.310001373291016	33.4900016784668	33.060001373291016	33.349998474121094	33.0626106262207	7823400
235	2021-06-28	33.150001525878906	33.2400016784668	31.770000457763672	32.02000045776367	31.74407386779785	11191500
236	2021-06-29	32.279998779296875	32.65999984741211	31.84000015258789	31.8799991607666	31.60527992248535	7321600
237	2021-06-30	32.099998474121094	32.380001068115234	31.8700008392334	32.0099983215332	31.734159469604492	10883200
238	2021-07-01	33.0	33.560001373291016	32.779998779296875	33.06999969482422	32.7850227355957	9819000
239	2021-07-02	32.79999923706055	32.93000030517578	32.529998779296875	32.790000915527344	32.50743865966797	7582700
240	2021-07-06	32.970001220703125	32.970001220703125	31.040000915527344	31.170000076293945	30.901399612426758	13943600
241	2021-07-07	31.1200008392334	31.360000610351562	30.06999969482422	30.68000030517578	30.41562271118164	10579700
242	2021-07-08	29.959999084472656	30.850000381469727	29.8700008392334	30.530000686645508	30.26691436767578	8903000
243	2021-07-09	31.0	31.540000915527344	30.639999389648438	31.190000534057617	30.921226501464844	8547300
244	2021-07-12	30.770000457763672	31.510000228881836	30.5	31.219999313354492	30.95096778869629	5799700
245	2021-07-13	30.920000076293945	31.1299991607666	30.459999084472656	30.610000610351562	30.346223831176758	8169700
246	2021-07-14	30.979999542236328	31.450000762939453	29.329999923706055	29.549999237060547	29.29535675048828	11845600
247	2021-07-15	29.229999542236328	29.610000610351562	28.530000686645508	28.729999542236328	28.482425689697266	12341400
248	2021-07-16	29.1299991607666	29.200000762939453	27.600000381469727	27.8700008392334	27.629837036132812	12381500
249	2021-07-19	26.530000686645508	26.920000076293945	25.90999984741211	26.649999618530273	26.420347213745117	18636600
250	2021-07-20	26.700000762939453	27.670000076293945	26.440000534057617	27.239999771118164	27.005264282226562	11854700
251	2021-07-21	28.030000686645508	28.68000030517578	28.020000457763672	28.43000030517578	28.18501091003418	12423400
252	2021-07-22	28.34000015258789	28.459999084472656	27.719999313354492	27.979999542236328	27.7388858795166	11761400
253	2021-07-23	28.280000686645508	28.780000686645508	27.6200008392334	28.40999984741211	28.16518211364746	12759200
254	2021-07-26	29.06999969482422	29.6299991607666	28.670000076293945	29.459999084472656	29.206132888793945	12815500
255	2021-07-27	29.030000686645508	29.440000534057617	28.540000915527344	29.18000030517578	28.928546905517578	9333500
256	2021-07-28	29.290000915527344	29.68000030517578	28.809999465942383	29.31999969482422	29.067340850830078	7088100
257	2021-07-29	29.860000610351562	29.979999542236328	29.329999923706055	29.639999389648438	29.38458251953125	7420800
258	2021-07-30	29.34000015258789	29.549999237060547	28.649999618530273	28.829999923706055	28.58156394958496	9238700
259	2021-08-02	28.850000381469727	29.709999084472656	28.399999618530273	28.5	28.254405975341797	12466300
260	2021-08-03	28.309999465942383	28.920000076293945	27.690000534057617	28.899999618530273	28.650959014892578	8724900
261	2021-08-04	28.510000228881836	28.75	27.610000610351562	27.6299991607666	27.391902923583984	14324200
262	2021-08-05	27.860000610351562	28.309999465942383	27.579999923706055	27.920000076293945	27.679405212402344	10146900
263	2021-08-06	28.350000381469727	28.75	28.15999984741211	28.420000076293945	28.17509651184082	6057900
264	2021-08-09	27.780000686645508	28.1299991607666	27.440000534057617	27.989999771118164	27.74880027770996	7758700
265	2021-08-10	28.190000534057617	28.6200008392334	28.06999969482422	28.420000076293945	28.17509651184082	9416000
266	2021-08-11	28.3799991607666	29.139999389648438	28.15999984741211	28.979999542236328	28.730270385742188	7649400
267	2021-08-12	28.739999771118164	29.030000686645508	28.100000381469727	28.549999237060547	28.30397605895996	7432700
268	2021-08-13	28.530000686645508	28.6299991607666	28.18000030517578	28.350000381469727	28.105701446533203	7430800
269	2021-08-16	27.93000030517578	27.979999542236328	27.3700008392334	27.780000686645508	27.540613174438477	9864300
270	2021-08-17	27.479999542236328	27.84000015258789	26.799999237060547	27.190000534057617	26.95569610595703	10539800
271	2021-08-18	27.260000228881836	27.540000915527344	26.790000915527344	26.809999465942383	26.578969955444336	9697100
272	2021-08-19	26.149999618530273	26.5	25.899999618530273	26.440000534057617	26.212158203125	18962600
273	2021-08-20	26.100000381469727	26.579999923706055	25.920000076293945	26.459999084472656	26.231985092163086	12082300
274	2021-08-23	26.989999771118164	27.690000534057617	26.899999618530273	27.489999771118164	27.253110885620117	8298000
275	2021-08-24	27.690000534057617	28.469999313354492	27.68000030517578	28.219999313354492	27.97681999206543	8183200
276	2021-08-25	28.219999313354492	28.770000457763672	27.920000076293945	28.450000762939453	28.2048397064209	6545200
277	2021-08-26	28.25	28.600000381469727	28.020000457763672	28.1299991607666	27.88759422302246	6150300
278	2021-08-27	28.479999542236328	29.299999237060547	28.479999542236328	29.079999923706055	28.829408645629883	7532400
279	2021-08-30	29.270000457763672	29.34000015258789	28.239999771118164	28.280000686645508	28.03630256652832	6887200
280	2021-08-31	27.959999084472656	28.489999771118164	27.889999389648438	28.040000915527344	27.921789169311523	9872700
281	2021-09-01	28.06999969482422	28.399999618530273	27.809999465942383	27.979999542236328	27.86203956604004	9724400
282	2021-09-02	28.309999465942383	28.760000228881836	28.209999084472656	28.610000610351562	28.4893856048584	9514100
283	2021-09-03	28.540000915527344	28.75	27.93000030517578	28.09000015258789	27.971576690673828	6174700
284	2021-09-07	27.6200008392334	28.200000762939453	27.3799991607666	27.829999923706055	27.71267318725586	8178400
285	2021-09-08	27.959999084472656	28.1299991607666	26.600000381469727	26.65999984741211	26.547605514526367	13279700
286	2021-09-09	26.59000015258789	27.239999771118164	26.440000534057617	26.6200008392334	26.507774353027344	10975000
287	2021-09-10	27.040000915527344	27.1299991607666	26.479999542236328	26.780000686645508	26.66710090637207	7712200
288	2021-09-13	27.270000457763672	28.25	27.25	28.110000610351562	27.991493225097656	9877900
289	2021-09-14	28.469999313354492	28.489999771118164	27.549999237060547	27.670000076293945	27.553348541259766	7106200
290	2021-09-15	28.200000762939453	29.299999237060547	28.030000686645508	29.239999771118164	29.116727828979492	11912200
291	2021-09-16	28.989999771118164	29.290000915527344	28.559999465942383	28.860000610351562	28.738330841064453	8079200
292	2021-09-17	28.700000762939453	29.260000228881836	28.0	28.309999465942383	28.190649032592773	17376500
293	2021-09-20	27.3700008392334	27.709999084472656	26.709999084472656	27.25	27.13511848449707	10708200
294	2021-09-21	27.610000610351562	27.780000686645508	26.639999389648438	26.93000030517578	26.81646728515625	10499100
295	2021-09-22	27.510000228881836	27.809999465942383	27.1200008392334	27.149999618530273	27.035539627075195	10547600
296	2021-09-23	27.31999969482422	29.1299991607666	27.229999542236328	28.8799991607666	28.75824546813965	13562300
297	2021-09-24	28.709999084472656	29.3700008392334	28.56999969482422	29.010000228881836	28.887699127197266	7414100
298	2021-09-27	29.799999237060547	30.639999389648438	29.760000228881836	30.190000534057617	30.062725067138672	13469000
299	2021-09-28	30.809999465942383	31.579999923706055	30.65999984741211	30.90999984741211	30.779687881469727	19922800
300	2021-09-29	30.959999084472656	30.959999084472656	30.139999389648438	30.329999923706055	30.202133178710938	13176500
301	2021-09-30	30.270000457763672	30.350000381469727	29.40999984741211	29.639999389648438	29.51504135131836	13322800
302	2021-10-01	29.84000015258789	31.6299991607666	29.600000381469727	30.360000610351562	30.23200798034668	12079600
303	2021-10-04	30.93000030517578	31.469999313354492	30.649999618530273	30.8799991607666	30.749814987182617	16285600
304	2021-10-05	31.260000228881836	31.690000534057617	30.549999237060547	30.59000015258789	30.46103858947754	12264600
305	2021-10-06	30.09000015258789	30.540000915527344	29.479999542236328	29.940000534057617	29.813777923583984	12070700
306	2021-10-07	30.6299991607666	31.200000762939453	30.549999237060547	31.020000457763672	30.889225006103516	15928000
307	2021-10-08	31.389999389648438	31.959999084472656	31.1200008392334	31.65999984741211	31.526527404785156	11819700
308	2021-10-11	32.290000915527344	33.2400016784668	32.04999923706055	32.459999084472656	32.32315444946289	16941800
309	2021-10-12	32.45000076293945	33.459999084472656	32.220001220703125	32.880001068115234	32.74138259887695	18377900
310	2021-10-13	32.459999084472656	32.93000030517578	31.899999618530273	32.7599983215332	32.62188720703125	12504100
311	2021-10-14	33.2599983215332	33.58000183105469	32.939998626708984	33.52000045776367	33.378684997558594	8671200
312	2021-10-15	33.97999954223633	34.209999084472656	33.7599983215332	34.0	33.85666275024414	9347300
313	2021-10-18	34.13999938964844	34.63999938964844	33.810001373291016	34.15999984741211	34.015987396240234	11548300
314	2021-10-19	34.400001525878906	34.77000045776367	33.70000076293945	34.540000915527344	34.394386291503906	10417100
315	2021-10-20	34.029998779296875	34.7599983215332	33.79999923706055	34.7400016784668	34.593544006347656	10818700
316	2021-10-21	34.349998474121094	34.61000061035156	33.849998474121094	34.29999923706055	34.1553955078125	12151400
317	2021-10-22	33.849998474121094	34.54999923706055	33.38999938964844	33.90999984741211	33.76704025268555	12077000
318	2021-10-25	34.43000030517578	34.77000045776367	34.029998779296875	34.36000061035156	34.215145111083984	9768400
319	2021-10-26	34.70000076293945	34.9900016784668	34.2400016784668	34.2599983215332	34.115562438964844	11666500
320	2021-10-27	33.869998931884766	34.18000030517578	32.4900016784668	32.540000915527344	32.40281677246094	13929600
321	2021-10-28	32.52000045776367	33.310001373291016	32.5	33.29999923706055	33.159610748291016	11364300
322	2021-10-29	33.189998626708984	33.189998626708984	32.16999816894531	32.2599983215332	32.12399673461914	13936900
323	2021-11-01	32.75	33.56999969482422	32.58000183105469	33.29999923706055	33.159610748291016	8514000
324	2021-11-02	33.0	33.59000015258789	32.90999984741211	33.20000076293945	33.060035705566406	7293900
325	2021-11-03	32.560001373291016	33.369998931884766	32.189998626708984	32.97999954223633	32.84096145629883	10448800
326	2021-11-04	33.619998931884766	33.7400016784668	32.7400016784668	33.150001525878906	33.01024627685547	12516200
327	2021-11-05	33.70000076293945	34.060001373291016	33.43000030517578	33.5099983215332	33.36872482299805	11277800
328	2021-11-08	33.689998626708984	34.63999938964844	33.560001373291016	34.29999923706055	34.1553955078125	14225900
329	2021-11-09	34.209999084472656	34.290000915527344	33.31999969482422	34.13999938964844	33.996070861816406	10925500
330	2021-11-10	33.939998626708984	34.08000183105469	32.4900016784668	32.72999954223633	32.59201431274414	10311700
331	2021-11-11	32.880001068115234	33.130001068115234	32.599998474121094	32.779998779296875	32.64180374145508	6363900
332	2021-11-12	32.47999954223633	32.869998931884766	32.34000015258789	32.7599983215332	32.62188720703125	7346100
333	2021-11-15	32.689998626708984	32.95000076293945	32.220001220703125	32.720001220703125	32.58205795288086	8358900
334	2021-11-16	32.81999969482422	33.349998474121094	32.470001220703125	32.88999938964844	32.751338958740234	7683800
335	2021-11-17	32.5099983215332	33.060001373291016	31.829999923706055	32.060001373291016	31.924840927124023	9716800
336	2021-11-18	31.979999542236328	32.33000183105469	31.299999237060547	31.860000610351562	31.725683212280273	8860200
337	2021-11-19	31.200000762939453	31.209999084472656	29.8799991607666	30.049999237060547	29.92331314086914	19098700
338	2021-11-22	30.010000228881836	30.899999618530273	29.950000762939453	30.34000015258789	30.21209144592285	12772600
339	2021-11-23	30.920000076293945	31.559999465942383	30.81999969482422	31.18000030517578	31.04854965209961	10914800
340	2021-11-24	30.81999969482422	31.93000030517578	30.81999969482422	31.40999984741211	31.27758026123047	9490500
341	2021-11-26	29.25	29.809999465942383	28.40999984741211	29.700000762939453	29.574790954589844	12412300
342	2021-11-29	30.440000534057617	30.739999771118164	29.530000686645508	29.649999618530273	29.524999618530273	12588500
343	2021-11-30	28.920000076293945	29.360000610351562	28.34000015258789	28.68000030517578	28.68000030517578	39947700
344	2021-12-01	29.579999923706055	29.959999084472656	28.34000015258789	28.3799991607666	28.3799991607666	14888300
345	2021-12-02	28.459999084472656	29.489999771118164	28.059999465942383	29.31999969482422	29.31999969482422	12517300
346	2021-12-03	29.829999923706055	29.950000762939453	28.809999465942383	29.239999771118164	29.239999771118164	9815300